Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	32.21	33.39	32.01	33.09	3,119,029	+1.98(+6.36%)
Jun 28, 2012	30.96	31.17	30.37	31.11	1,635,303	-0.10(-0.32%)
Jun 27, 2012	31.48	31.82	30.74	31.21	1,947,199	-0.42(-1.33%)
Jun 26, 2012	30.99	32.08	30.92	31.63	2,067,183	+0.61(+1.97%)
Jun 25, 2012	31.63	31.70	30.86	31.02	1,672,286	-0.83(-2.61%)
Jun 22, 2012	32.03	32.34	31.62	31.85	2,472,547	-0.14(-0.44%)
Jun 21, 2012	32.85	33.33	31.70	31.99	3,462,372	-1.10(-3.32%)
Jun 20, 2012	32.27	33.26	32.23	33.09	2,845,562	+0.87(+2.70%)
Jun 19, 2012	32.26	32.63	32.00	32.22	2,651,941	+0.02(+0.06%)
Jun 18, 2012	31.07	32.55	30.93	32.20	4,420,508	+1.74(+5.71%)
Jun 15, 2012	30.29	30.54	30.10	30.46	4,135,827	+0.11(+0.36%)
Jun 14, 2012	31.39	31.54	30.12	30.35	3,709,892	-1.00(-3.19%)
Jun 13, 2012	31.87	32.15	31.13	31.35	3,526,810	-0.57(-1.79%)
Jun 12, 2012	32.44	32.73	31.03	31.92	8,560,789	-2.02(-5.95%)
Jun 11, 2012	35.37	35.73	33.82	33.94	2,565,291	-1.06(-3.03%)
Jun 08, 2012	34.67	35.15	34.53	35.00	1,316,881	-0.12(-0.34%)
Jun 07, 2012	36.22	36.64	35.06	35.12	2,459,159	-0.66(-1.84%)
Jun 06, 2012	35.40	36.20	35.20	35.78	3,076,019	+0.70(+2.00%)
Jun 05, 2012	34.01	35.13	33.82	35.08	2,499,620	+1.06(+3.12%)
Jun 04, 2012	34.93	35.24	33.08	34.02	3,670,266	-1.21(-3.43%)
Jun 01, 2012	35.05	35.53	34.68	35.23	3,632,512	-0.88(-2.44%)
May 31, 2012	36.50	36.50	34.88	36.11	7,434,540	-0.14(-0.39%)
May 30, 2012	35.52	36.88	34.84	36.25	6,547,630	+0.61(+1.71%)
May 29, 2012	38.66	38.69	35.11	35.64	15,681,044	-2.39(-6.28%)
May 25, 2012	39.85	40.26	37.20	38.03	25,810,508	-6.97(-15.49%)
May 24, 2012	47.52	47.82	44.57	45.00	5,868,929	-1.70(-3.64%)
May 23, 2012	45.15	47.05	44.96	46.70	2,525,867	+0.95(+2.08%)
May 22, 2012	45.53	46.53	45.03	45.75	1,985,438	+0.32(+0.70%)
May 21, 2012	44.22	45.59	43.11	45.43	2,352,136	+1.73(+3.96%)
May 18, 2012	45.38	45.42	43.49	43.70	2,543,060	-1.33(-2.95%)
May 17, 2012	45.79	46.22	44.97	45.03	2,769,433	-0.81(-1.77%)
May 16, 2012	45.05	46.88	44.96	45.84	3,666,106	+1.03(+2.30%)
May 15, 2012	45.07	46.00	44.68	44.81	2,071,568	-0.26(-0.58%)
May 14, 2012	43.88	45.94	43.66	45.07	2,811,674	+0.80(+1.81%)
May 11, 2012	44.09	44.75	43.92	44.27	1,699,311	-0.18(-0.40%)
May 10, 2012	45.75	46.12	44.28	44.45	2,700,515	-0.78(-1.72%)
May 09, 2012	43.93	45.76	43.66	45.23	2,148,866	+0.63(+1.41%)
May 08, 2012	45.84	45.93	43.44	44.60	4,413,882	-1.47(-3.19%)
May 07, 2012	46.53	47.00	45.81	46.07	2,874,033	-0.83(-1.77%)
May 04, 2012	48.08	48.15	46.23	46.90	2,662,232	-1.49(-3.08%)
May 03, 2012	49.97	50.85	48.32	48.39	2,585,854	-1.20(-2.42%)
May 02, 2012	48.74	50.30	48.56	49.59	2,032,440	+0.61(+1.25%)
May 01, 2012	48.22	50.28	48.02	48.98	5,409,534	+1.34(+2.81%)
Apr 30, 2012	51.34	51.34	46.70	47.64	12,372,624	-6.80(-12.49%)
Apr 27, 2012	53.96	54.76	52.80	54.44	1,750,504	+0.58(+1.08%)
Apr 26, 2012	54.17	54.47	53.17	53.86	1,382,582	-0.54(-0.99%)
Apr 25, 2012	53.85	54.47	53.25	54.40	1,046,098	+1.36(+2.56%)
Apr 24, 2012	52.40	53.90	51.75	53.04	1,650,355	+0.65(+1.24%)
Apr 23, 2012	52.28	52.54	50.83	52.39	2,318,474	-0.88(-1.65%)
Apr 20, 2012	54.34	54.60	53.20	53.27	1,523,856	-0.84(-1.55%)
Apr 19, 2012	54.26	55.89	53.58	54.11	2,137,400	-0.12(-0.22%)
Apr 18, 2012	54.02	54.66	53.70	54.23	864,309	-0.16(-0.29%)
Apr 17, 2012	53.56	54.57	53.41	54.39	1,038,365	+1.32(+2.49%)
Apr 16, 2012	54.06	54.71	52.88	53.07	1,619,939	-1.33(-2.44%)
Apr 13, 2012	54.16	54.78	53.52	54.40	1,750,192	-0.05(-0.09%)
Apr 12, 2012	53.08	54.96	52.76	54.45	2,672,504	+1.54(+2.91%)
Apr 11, 2012	51.91	53.27	51.80	52.91	1,655,366	+1.49(+2.90%)
Apr 10, 2012	52.92	53.82	51.34	51.42	2,755,858	-1.65(-3.11%)
Apr 09, 2012	52.52	53.44	51.86	53.07	2,337,542	+0.11(+0.21%)
Apr 05, 2012	51.38	53.40	51.23	52.96	3,415,670	+2.95(+5.90%)
Apr 04, 2012	51.48	51.60	49.26	50.01	3,250,213	-1.96(-3.77%)
Apr 03, 2012	53.05	53.52	51.39	51.97	2,165,308	-1.36(-2.55%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.